Amerikan Doları 50,0442 %0,05Euro 56,2569 %0,15Gram Altın 6.655,00 %1,28Ons Altın 4.128,14 %1,64Brent Petrol 95,3769 %0,20EUR/USD 1,1242 %0,10Bitcoin 80.497,35 %0,45Ethereum 2.419,57 %-0,06

30 Mart 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,05002,06672,00002,0333%3,39
Afyon Çimento Sanayi T.A.Ş.0,7768100,7932300,7604000,774080%0,36
Akbank T.A.Ş.4,67324,71534,58904,6732%0,91
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,70008,90008,65008,7000%0,58
Akenerji Elektrik Üretim A.Ş.0,9171900,9171900,8932600,917190%0,88
Akin Tekstil A.S.2,54002,58002,46002,5400%1,20
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,808815,900715,533115,8088%1,77
Aksa Akrilik Kimya Sanayii A.Ş.0,0817870,0824860,0810880,081787%0,00
Aksigorta A.Ş.3,78793,90443,75873,7879%1,56
Aksu Enerji Ve Ticaret A.S.2,40042,40042,32982,3721%0,00
Alarko Carrier Sanayi ve Ticaret A.S.20,500021,300020,000020,8000%1,96
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1054420,1063200,1028060,103684%-1,67
Alarko Holding A.Ş.2,41362,45872,39102,4136%0,94
Alcatel Lucent Teletas Telekomunikasyon A.S.4,00774,00773,92243,9224%0,73
Alkim Alkali Kimya A.S.0,5604330,5645540,5521910,560433%2,26
Alkim Kagit Sanayi ve Ticaret A.S.0,1135710,1164280,1121420,113571%1,92
Altinyunus Cesme Turistik Inc.4,33864,41344,26384,3012%1,77
Anadolu Anonim Türk Sigorta Şirketi0,7688440,7765710,7649800,768844%1,02
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,10371,12251,08491,0911%1,75
Anadolu Grubu Holding A.S.0,8826460,8875760,8629150,867853%-1,12
Anadolu Hayat Emeklilik A.S.1,86581,88331,81351,8310%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,09832,11852,08822,1084%0,97
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,9125930,9417960,9052920,927194%2,42
Arcelik A.S.10,341510,53669,951210,4390%3,88
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,27703,32983,25053,2770%0,81
Arsan Tekstil Sanayi ve Ticaret A.S.0,0387170,0389840,0381830,038183%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5770420,6027700,5770420,591744%3,21
Ata Gayrimenkul Yatirim Ortakligi A.S.1,82751,84181,81321,8132%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,44701,47851,42171,4596%1,32
Atlantis Yatirim Holding A.S.1,28501,41521,28501,3303%3,52
Atlas Yatırım Ortaklığı A.Ş.1,11591,14521,10611,1061%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,23861,19001,2062%2,05
Ayen Enerji A.S.1,69451,71591,69451,7052%0,63
Aygaz A.S.5,30005,30005,15005,1500%-1,90
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,29443,40363,25803,3672%3,35
Bak Ambalaj Sanayi ve Ticaret A.S.1,03611,04211,03011,0361%0,58
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,44002,46002,41002,4300%1,67
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0958510,0996600,0952160,097756%3,36
Batisoke Cimento Sanayi ve Ticaret A.S.1,27481,29881,21911,2350%-6,06
Besiktas Futbol Yatirimlari A.S.1,46381,51481,44931,5002%4,04
Big Medya Teknoloji Anonim Sirketi6,14576,34566,09576,2956%0,80
BIM Birlesik Magazalar A.S.0,9010410,9062500,9010410,906250%0,58
Birlik Mensucat Fabric Industry and Trade Inc.5,85445,85445,78865,8215%0,00
Blume Metal Kimya Anonim Sirketi0,3191650,3228330,3136620,315496%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,62002,68002,58002,6200%1,55
Borusan Yatirim ve Pazarlama A.S.6,75007,00006,65006,7500%2,27
Bosch Fren Sistemleri A.Ş.16,646717,299516,565117,1363%2,94
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0374580,0380210,0371760,037458%0,76
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,32932,36582,31712,3171%0,53
Burcelik Bursa Celik Dokum Sanayi A.S.0,2173070,2250000,2153840,221153%2,68
Burcelik Vana Sanayi ve Ticaret A.S.1,42561,48761,39461,4721%4,40
Bursa Cimento Fabrikasi A.S.4,21504,32194,08664,1722%2,63
Celik Halat ve Tel Sanayii A.S.2,39642,39642,30602,3286%0,98
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,08622,12072,06902,0862%0,83
Cim Beton Hazirbeton Prefabrication A.S.28,500029,500028,250029,5000%6,31
Cimentas Izmir Cimento Fabrikasi A.S.7,62187,71837,52537,5736%0,64
Coca-Cola İçecek A.Ş.15,900016,600015,900016,4000%3,80
Cosmos Yatirim Holding A.S.0,9900001,02000,9900001,0100%3,06
Creditwest Faktoring A.S.0,2293320,2586650,2293320,258665%12,14
Çelebi Hava Servisi A.Ş.15,972216,805615,694416,5278%9,17
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,800010,30009,800010,0000%-0,99
Dagi Yatirim Holding A.S.1,92761,98341,88781,9436%3,83
Dardanel Onentas Gida Sanayi A.S.1,83001,84001,78001,8200%1,11
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.1,64671,66671,61331,6267%-0,81
Demisas Dokum Emaye Sanayi A.S.1,00731,01341,00121,0012%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,44002,48002,41002,4600%5,58
Derimod Konfeksiyon Ayakkabi A.S.0,8639800,8704800,8444900,850990%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1255660,1376200,1255660,134607%0,75
Deva Holding A.S.2,72723,04432,70602,9809%11,02
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,30008,30008,10008,1000%-0,61
Dogan Burda Magazine Publishing and Media Inc.6,14576,34566,09576,2956%0,80
Dogan Sirketler Grubu Holdings A.S.1,80071,81571,77071,7857%0,85
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,60881,70741,59791,6307%2,05
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,60881,70741,59791,6307%2,05
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,63411,67011,61971,6341%0,89
Dogus Otomotiv Servis ve Ticaret A.S.4,50004,62504,47504,5750%2,23
Dogusan Boru Sanayii ve Ticaret A.S.1,68861,69671,65601,6723%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,50242,63512,48342,5972%5,38
Dunya Holding A.Ş.14,938415,074314,666814,8026%0,93
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1138220,1149270,1116110,112717%0,99
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,3466660,3533330,3400000,350000%2,94
Eczacibasi Yatirim Holding A.S.3,13333,14673,10673,1200%0,86
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,81413,92973,79483,8141%0,51
Ege Endustri ve Ticaret A.S.13,000013,600013,000013,2000%1,54
Ege Profil ve Sanayi A.S.0,7227540,7283130,7116350,722754%1,56
Ege Seramik Sanayi ve Ticaret A.Ş.3,02003,02002,86002,9600%1,37
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,04001,06001,02001,0600%3,92
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,26931,29601,26401,2853%2,55
Emek Elektrik Endüstrisi A.Ş.1,04001,07001,03001,0500%3,96
Eminis Ambalaj A.S.2,77412,83612,72762,8361%5,17
Enka Insaat ve Sanayi A.S.1,09201,12801,09201,1100%3,35
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,02282,02281,93141,9575%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,5715150,5715150,5575750,561060%-0,62
Ersu Meyve ve Gida Sanayi A.S.0,8665200,9500400,8613000,939600%9,76
Escort Teknoloji Yatırım A.Ş.0,0386940,0412610,0385100,041261%7,14
Federal-Mogul Izmit Piston11,357111,500011,214311,2857%0,64
Fenerbahçe Futbol A.Ş.10,279110,659910,231610,4219%1,86
Ford Otomotiv Sanayi A.Ş.1,19001,21001,17001,1800%-0,84
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0069670,0071650,0068690,007017%2,15
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,96883,99363,74553,8199%-3,75
Garanti Faktoring A.S.1,45711,52491,45711,4910%1,54
Garanti Yatirim Ortakligi A.S.0,9288900,9420300,9245100,928890%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1513990,1566490,1487730,150523%0,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2312890,2367530,2312890,236753%2,36
Global Yatırım Holding A.Ş.0,3978560,4028610,3903500,395354%1,28
Goodyear Lastikleri T.A.Ş.0,1027110,1042790,1019270,104279%2,31
Göltaş Göller Bölgesi Çimento A.Ş.31,000031,200028,800029,8000%-0,67
GSD Denizcilik Gayrimenkul A.Ş.0,7366500,7593100,7366500,747980%2,33
GSD Holding A.S.0,9166700,9333300,9055600,905560%-0,61
Gubre Fabrikalari T.A.S.0,2465400,2519300,2425000,247890%0,00
Hacı Ömer Sabancı Holding A.Ş.4,99985,07874,92085,0261%1,60
Hektaş Ticaret T.A.Ş.0,0286930,0290350,0274980,027839%-0,61
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,90385,00004,85584,9038%0,39
ICBC Turkey Bank A.S.1,82051,88891,80681,8342%1,52
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2460000,2500000,2440000,246000%0,82
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6799300,6958200,6704000,695820%4,29
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5700000,580000%0,00
Ihlas Holding A.S.0,6521400,6678600,6442800,667860%3,66
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2553600,2747730,2553600,273280%8,28
Intema Insaat ve Tesisat Malzeme A.S.1,79851,89481,79851,8145%2,73
Inveo Yatırım Holding A.Ş.0,0511860,0516620,0497570,049995%-0,47
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,90292,92842,85202,9157%0,88
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,90292,92842,85202,9157%0,88
Is Finansal Kiralama A.S.0,9844300,9844300,9644800,977780%0,68
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,58641,59581,55831,5677%1,21
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2307780,2318830,2230490,230778%2,96
Isiklar Enerji ve Yapı Holding A.Ş.1,41001,43001,39001,4000%0,72
Izmir Demir Celik Sanayi A.S.0,5577600,6108800,5544400,590960%7,23
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,79203,88803,79203,8160%3,25
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,02521,06381,01751,0406%3,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,8293300,8605100,8230900,835560%3,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3377300,3570300,3329000,342550%7,57
Karsan Otomotiv Sanayii ve Ticaret A.S.2,69142,76352,64342,7395%3,64
Karsu Tekstil Sanayii ve Ticaret A.S.0,8800000,9000000,8800000,890000%2,30
Kartonsan Karton Sanayi ve Ticaret A.Ş.109,29109,29107,86107,86%0,67
Kent Gıda Maddeleri Sanayii A.Ş.40,500040,500039,500039,7500%1,27
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2617400,2671600,2563300,259940%-1,37
Kervansaray Yatirim Holding A.S.1,83291,98661,83291,9275%5,84
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9469700,9697000,9242400,939390%0,81
Koç Holding A.Ș.6,85716,95246,71436,7619%-2,07
Konfrut Gida Sanayi ve Ticaret A.S.0,1750000,1812500,1718750,173437%0,91
Konya Cimento Sanayii A.S.82,000083,000081,500082,0000%1,23
Kordsa Teknik Tekstil A.S.0,2947520,3026470,2868570,294752%0,90
Koza Anadolu Metal Madencilik A.S.0,9125900,9418000,9052900,927190%2,42
Kristal Kola ve Meşrubat Sanayi A.Ş.1,44861,47161,42561,4410%2,73
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,94001,96001,85001,9100%3,80
Kütahya Porselen Sanayi A.Ş.2,32142,37012,14292,3214%0,70
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0531700,0539020,0529260,053414%0,46
Logo Yazilim Sanayi ve Ticaret A.S.6,13336,20006,06676,1000%2,23
Luks Kadife Ticaret Sanayii A.S.1,58901,60381,55931,5890%1,90
Lydia Holding AS2,70622,78862,69242,7199%1,54
Makina Takim Endustrisi A.S.0,6645000,7100200,6645000,700910%1,32
Marka Yatirim Holding A.S.0,8233400,8485400,8149300,831740%2,06
Marmaris Altinyunus Turistik Tesisler A.S.10,900010,900010,700010,8000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.17,462417,462416,981717,1419%0,94
Marti Otel İşletmeleri A.Ş.2,44002,46002,41002,4200%0,83
Mazhar Zorlu Holding A.S.1,43001,44001,40001,4100%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,4554300,4623300,4519800,455430%0,76
Merko Gıda Sanayi ve Ticaret A.Ş.2,32812,41692,31032,3103%-0,76
Metemtur Otelcilik ve Turizm AS1,62591,64461,59791,6072%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,41401,43461,40371,4243%0,73
Metro Yatirim Ortakligi A.S.0,9000000,9133300,8933300,893330%0,00
Migros Ticaret Anonim Sirketi16,900017,300016,400016,7000%3,73
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,70622,78862,69242,7199%1,54
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,21601,18751,2065%2,42
Mondi Turkey Corrugated Cardboard Inc.1,18751,21601,18751,2065%2,42
Net Holding A.S.0,9485700,9567500,8913300,907690%1,84
Netas Telekomunikasyon A.S.3,97504,00003,90003,9000%-1,27
Nuh Cimento Sanayi A.S.8,25008,25008,00008,1000%0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,60001,60001,43751,5250%3,39
Otokar Otomotiv ve Savunma Sanayi A.Ş.12,900013,000012,400012,5000%0,81
Oyak Cimento Fabrikalari A.S.1,91781,92841,89661,9072%-0,55
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0122390,0122390,0117010,011768%-2,78
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,92002,92002,84002,8800%0,70
Parsan Makina Parçaları Sanayi A.Ş.1,92911,99131,92911,9468%1,39
Penguen Gıda Sanayi A.Ş.1,07851,09581,05261,0785%1,63
Petkim Petrokimya Holding A.S.0,5913700,5962200,5865200,591370%0,83
Petrokent Turizm A.Ş.26,000027,250026,000026,0000%0,97
Pınar Entegre Et ve Un Sanayi A.Ş.0,3628570,3642850,3514280,354285%-1,20
Pinar Su Sanayi ve Ticaret A.S.0,2572690,2644660,2518720,255470%-2,74
Pinar Sut Mamulleri Sanayii A.S.0,7228570,7228570,6971420,705714%-0,80
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,47002,57002,47002,5400%2,83
Platform Turizm Tasimacilik A.S.51,020052,500051,020052,4400%3,60
QNB Bank A.Ş.1,88571,91061,78581,8982%6,29
QNB Finansal Kiralama A.S.4,99945,10404,94704,9994%-1,04
QNB Finansal Kiralama A.Ş.0,5749040,5869440,5688840,574904%-1,04
QNB Finansbank A.Ş.3,09593,13692,93183,1164%6,29
Ral Yatirim Holding A.S.0,1095580,1126880,1087750,110340%0,71
Ray Sigorta A.S.4,00074,00073,76923,8354%-2,93
Reysaş Ticaret A.Ş.0,1803490,1838850,1775200,182117%2,59
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,23001,25001,22001,2300%0,82
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,23661,28501,23661,2642%3,98
Sanko Pazarlama İthalat İhracat A.Ş.1,29041,30421,27661,2835%0,54
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1610000,1630000,1580000,161000%1,90
Sasa Polyester Sanayi A.Ş.0,0062180,0062700,0060110,006063%-1,67
Selcuk Gida Endustri Ihracat A.S.23,804324,020823,371523,5879%0,93
Serve Film Prodüksiyon Eglence A.S.1,94001,96001,85001,9100%3,80
Soktas Tekstil Sanayi ve Ticaret A.S.2,27292,31582,18712,2729%0,95
Sonmez Filament Sentetik A.S.1,13001,26001,13001,2200%0,83
Sonmez Pamuklu Sanayii A.S.0,2636240,2822320,2605220,269827%2,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,45004,48004,42004,4200%0,23
Şeker Finansal Kiralama A.Ş.2,54492,56372,45062,4695%-0,76
Şekerbank T.A.Ş.1,48861,48861,43391,4339%-1,50
Tat Gida Sanayi A.S.2,28002,32002,23002,2500%0,45
Tek Art Insaat Ticaret Turizm A.S.1,17561,19431,15701,1756%1,61
Tera Finansal Yatırımlar Holding A.Ş.0,6939520,7140250,6796140,699687%3,83
Tera Yatirim Teknoloji Holding A.Ş.0,2647180,2647180,2601540,264718%0,87
Tofas Turk Otomobil Fabrikasi A.S.4,30004,36004,22004,3000%0,94
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,11472,32622,09552,1724%4,63
Tukas Gida Sanayi ve Ticaret A.S.0,2277770,2314810,2222220,224074%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,85713,85713,48573,5000%-1,61
Turcas Petrol A.S.2,90702,95752,83112,9322%0,00
Turk Prysmian Kablo ve Sistemleri A.S.1,36761,39441,34081,3542%-0,59
Turk Sise ve Cam Fabrikalari A.S.1,23551,24591,19401,1940%-1,71
Turk Traktor ve Ziraat Makineleri A.S.17,900018,000017,400017,4000%-2,25
Turkcell Iletisim Hizmetleri A.S.7,41997,46217,33567,4199%2,33
Turkish Airlines Inc.0,8813100,9130100,8749700,900330%4,41
Turkiye Sigorta A.S.0,0887920,0916870,0883090,089757%1,64
Turkiye Sınai Kalkınma Bankası A.Ş.0,7152900,7328100,7036100,715290%3,81
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84871,86611,83121,8487%1,92
Türkiye Garanti Bankası A.Ş.2,97783,08962,96603,0308%3,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,29322,30582,20502,2554%2,29
Türkiye Vakıflar Bankası T.A.O.3,73483,91383,70923,8371%4,89
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,98302,03391,94921,9830%1,74
Usak Seramik Sanayii A.S.0,1714500,1778960,1688720,171450%1,53
Ülker Bisküvi Sanayi A.Ş.5,35005,50005,35005,4500%4,81
Vakif Finansal Kiralama A.S.0,0279750,0279750,0270270,027264%0,88
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1757140,1757140,1712990,172182%0,52
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9334600,9490200,9334600,949020%1,67
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6453100,6945300,6343800,689060%8,62
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,50005,30005,4500%1,87
Viking Kagit ve Seluloz A.S.1,18001,19001,17001,1700%-0,85
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,3010000,3010000,2870000,292000%-2,34
Yapi ve Kredi Bankasi A.S.1,78831,80111,76281,7628%-0,72
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,7422900,8174100,7378700,817410%9,47
Yesil Yapi Endustrisi A.S.0,3269410,3351830,3241940,326941%0,85
Yesil Yatirim Holding A.S.1,06001,07001,04001,0400%0,97
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1233220,1257520,1227150,124537%0,99
Zorlu Enerji Elektrik Üretim A.Ş.1,31201,31741,30121,3120%0,83